KissMeData/365900/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	211500	13793750	4035	4035	4035	4035	153
3	20231102	211400	13793750	4035	4035	4035	4035	0
4	20231102	211300	13793750	4035	4035	4035	4035	0
5	20231102	211200	13793750	4035	4035	4035	4035	0
6	20231102	211100	13793750	4035	4035	4035	4035	0
7	20231102	211000	13793750	4035	4035	4035	4035	0
8	20231102	210900	13793750	4035	4035	4035	4035	0
9	20231102	210800	13793750	4035	4035	4035	4035	0
10	20231102	210700	13793750	4035	4035	4035	4035	0
11	20231102	210600	13793750	4035	4035	4035	4035	0
12	20231102	210500	13793750	4035	4035	4035	4035	0
13	20231102	210400	13793750	4035	4035	4035	4035	0
14	20231102	210300	13793750	4035	4035	4035	4035	0
15	20231102	210200	13793750	4035	4035	4035	4035	0
16	20231102	210100	13793750	4035	4035	4035	4035	0
17	20231102	210000	13793750	4035	4035	4035	4035	0
18	20231102	205900	13793750	4035	4035	4035	4035	0
19	20231102	205800	13793750	4035	4035	4035	4035	0
20	20231102	205700	13793750	4035	4035	4035	4035	0
21	20231102	205600	13793750	4035	4035	4035	4035	0
22	20231102	205500	13793750	4035	4035	4035	4035	0
23	20231102	205400	13793750	4035	4035	4035	4035	0
24	20231102	205300	13793750	4035	4035	4035	4035	0
25	20231102	205200	13793750	4035	4035	4035	4035	0
26	20231102	205100	13793750	4035	4035	4035	4035	0
27	20231102	205000	13793750	4035	4035	4035	4035	0
28	20231102	204900	13793750	4035	4035	4035	4035	0
29	20231102	204800	13793750	4035	4035	4035	4035	0
30	20231102	204700	13793750	4035	4035	4035	4035	0
31	20231102	204600	13793750	4035	4035	4035	4035	0
32	20231102	204500	13793750	4035	4035	4035	4035	153
33	20231102	204400	13793750	4035	4035	4035	4035	0
34	20231102	204300	13793750	4035	4035	4035	4035	0
35	20231102	204200	13793750	4035	4035	4035	4035	0
36	20231102	204100	13793750	4035	4035	4035	4035	0
37	20231102	204000	13793750	4035	4035	4035	4035	0
38	20231102	203900	13793750	4035	4035	4035	4035	0
39	20231102	203800	13793750	4035	4035	4035	4035	0
40	20231102	203700	13793750	4035	4035	4035	4035	0
41	20231102	203600	13793750	4035	4035	4035	4035	0
42	20231102	203500	13793750	4035	4035	4035	4035	0
43	20231102	203400	13793750	4035	4035	4035	4035	0
44	20231102	203300	13793750	4035	4035	4035	4035	0
45	20231102	203200	13793750	4035	4035	4035	4035	0
46	20231102	203100	13793750	4035	4035	4035	4035	0
47	20231102	203000	13793750	4035	4035	4035	4035	0
48	20231102	202900	13793750	4035	4035	4035	4035	0
49	20231102	202800	13793750	4035	4035	4035	4035	0
50	20231102	202700	13793750	4035	4035	4035	4035	0
51	20231102	202600	13793750	4035	4035	4035	4035	0
52	20231102	202500	13793750	4035	4035	4035	4035	0
53	20231102	202400	13793750	4035	4035	4035	4035	0
54	20231102	202300	13793750	4035	4035	4035	4035	0
55	20231102	202200	13793750	4035	4035	4035	4035	0
56	20231102	202100	13793750	4035	4035	4035	4035	0
57	20231102	202000	13793750	4035	4035	4035	4035	0
58	20231102	201900	13793750	4035	4035	4035	4035	0
59	20231102	201800	13793750	4035	4035	4035	4035	0
60	20231102	201700	13793750	4035	4035	4035	4035	0
61	20231102	201600	13793750	4035	4035	4035	4035	0
62	20231102	201500	13793750	4035	4035	4035	4035	153
63	20231102	201400	13793750	4035	4035	4035	4035	0
64	20231102	201300	13793750	4035	4035	4035	4035	0
65	20231102	201200	13793750	4035	4035	4035	4035	0
66	20231102	201100	13793750	4035	4035	4035	4035	0
67	20231102	201000	13793750	4035	4035	4035	4035	0
68	20231102	200900	13793750	4035	4035	4035	4035	0
69	20231102	200800	13793750	4035	4035	4035	4035	0
70	20231102	200700	13793750	4035	4035	4035	4035	0
71	20231102	200600	13793750	4035	4035	4035	4035	0
72	20231102	200500	13793750	4035	4035	4035	4035	0
73	20231102	200400	13793750	4035	4035	4035	4035	0
74	20231102	200300	13793750	4035	4035	4035	4035	0
75	20231102	200200	13793750	4035	4035	4035	4035	0
76	20231102	200100	13793750	4035	4035	4035	4035	0
77	20231102	200000	13793750	4035	4035	4035	4035	0
78	20231102	195900	13793750	4035	4035	4035	4035	0
79	20231102	195800	13793750	4035	4035	4035	4035	0
80	20231102	195700	13793750	4035	4035	4035	4035	0
81	20231102	195600	13793750	4035	4035	4035	4035	0
82	20231102	195500	13793750	4035	4035	4035	4035	0
83	20231102	195400	13793750	4035	4035	4035	4035	0
84	20231102	195300	13793750	4035	4035	4035	4035	0
85	20231102	195200	13793750	4035	4035	4035	4035	0
86	20231102	195100	13793750	4035	4035	4035	4035	0
87	20231102	195000	13793750	4035	4035	4035	4035	0
88	20231102	194900	13793750	4035	4035	4035	4035	0
89	20231102	194800	13793750	4035	4035	4035	4035	0
90	20231102	194700	13793750	4035	4035	4035	4035	0
91	20231102	194600	13793750	4035	4035	4035	4035	0
92	20231102	194500	13793750	4035	4035	4035	4035	153
93	20231102	194400	13793750	4035	4035	4035	4035	0
94	20231102	194300	13793750	4035	4035	4035	4035	0
95	20231102	194200	13793750	4035	4035	4035	4035	0
96	20231102	194100	13793750	4035	4035	4035	4035	0
97	20231102	194000	13793750	4035	4035	4035	4035	0
98	20231102	193900	13793750	4035	4035	4035	4035	0
99	20231102	193800	13793750	4035	4035	4035	4035	0
100	20231102	193700	13793750	4035	4035	4035	4035	0
101	20231102	193600	13793750	4035	4035	4035	4035	0
102	20231102	193500	13793750	4035	4035	4035	4035	0
103	20231102	193400	13793750	4035	4035	4035	4035	0
104	20231102	193300	13793750	4035	4035	4035	4035	0
105	20231102	193200	13793750	4035	4035	4035	4035	0
106	20231102	193100	13793750	4035	4035	4035	4035	0
107	20231102	193000	13793750	4035	4035	4035	4035	0
108	20231102	192900	13793750	4035	4035	4035	4035	0
109	20231102	192800	13793750	4035	4035	4035	4035	0
110	20231102	192700	13793750	4035	4035	4035	4035	0
111	20231102	192600	13793750	4035	4035	4035	4035	0
112	20231102	192500	13793750	4035	4035	4035	4035	0
113	20231102	192400	13793750	4035	4035	4035	4035	0
114	20231102	192300	13793750	4035	4035	4035	4035	0
115	20231102	192200	13793750	4035	4035	4035	4035	0
116	20231102	192100	13793750	4035	4035	4035	4035	0
117	20231102	192000	13793750	4035	4035	4035	4035	0
118	20231102	191900	13793750	4035	4035	4035	4035	0
119	20231102	191800	13793750	4035	4035	4035	4035	0
120	20231102	191700	13793750	4035	4035	4035	4035	0
121	20231102	191600	13793750	4035	4035	4035	4035	0
122	20231102	191500	13793750	4035	4035	4035	4035	153
123	20231102	191400	13793750	4035	4035	4035	4035	0
124	20231102	191300	13793750	4035	4035	4035	4035	0
125	20231102	191200	13793750	4035	4035	4035	4035	0
126	20231102	191100	13793750	4035	4035	4035	4035	0
127	20231102	191000	13793750	4035	4035	4035	4035	0
128	20231102	190900	13793750	4035	4035	4035	4035	0
129	20231102	190800	13793750	4035	4035	4035	4035	0
130	20231102	190700	13793750	4035	4035	4035	4035	0
131	20231102	190600	13793750	4035	4035	4035	4035	0
132	20231102	190500	13793750	4035	4035	4035	4035	0
133	20231102	190400	13793750	4035	4035	4035	4035	0
134	20231102	190300	13793750	4035	4035	4035	4035	0
135	20231102	190200	13793750	4035	4035	4035	4035	0
136	20231102	190100	13793750	4035	4035	4035	4035	0
137	20231102	190000	13793750	4035	4035	4035	4035	0
138	20231102	185900	13793750	4035	4035	4035	4035	0
139	20231102	185800	13793750	4035	4035	4035	4035	0
140	20231102	185700	13793750	4035	4035	4035	4035	0
141	20231102	185600	13793750	4035	4035	4035	4035	0
142	20231102	185500	13793750	4035	4035	4035	4035	0
143	20231102	185400	13793750	4035	4035	4035	4035	0
144	20231102	185300	13793750	4035	4035	4035	4035	0
145	20231102	185200	13793750	4035	4035	4035	4035	0
146	20231102	185100	13793750	4035	4035	4035	4035	0
147	20231102	185000	13793750	4035	4035	4035	4035	0
148	20231102	184900	13793750	4035	4035	4035	4035	0
149	20231102	184800	13793750	4035	4035	4035	4035	0
150	20231102	184700	13793750	4035	4035	4035	4035	0
151	20231102	184600	13793750	4035	4035	4035	4035	0
152	20231102	184500	13793750	4035	4035	4035	4035	153
153	20231102	184400	13793750	4035	4035	4035	4035	0
154	20231102	184300	13793750	4035	4035	4035	4035	0
155	20231102	184200	13793750	4035	4035	4035	4035	0
156	20231102	184100	13793750	4035	4035	4035	4035	0
157	20231102	184000	13793750	4035	4035	4035	4035	0
158	20231102	183900	13793750	4035	4035	4035	4035	0
159	20231102	183800	13793750	4035	4035	4035	4035	0
160	20231102	183700	13793750	4035	4035	4035	4035	0
161	20231102	183600	13793750	4035	4035	4035	4035	0
162	20231102	183500	13793750	4035	4035	4035	4035	0
163	20231102	183400	13793750	4035	4035	4035	4035	0
164	20231102	183300	13793750	4035	4035	4035	4035	0
165	20231102	183200	13793750	4035	4035	4035	4035	0
166	20231102	183100	13793750	4035	4035	4035	4035	0
167	20231102	183000	13793750	4035	4035	4035	4035	0
168	20231102	182900	13793750	4035	4035	4035	4035	0
169	20231102	182800	13793750	4035	4035	4035	4035	0
170	20231102	182700	13793750	4035	4035	4035	4035	0
171	20231102	182600	13793750	4035	4035	4035	4035	0
172	20231102	182500	13793750	4035	4035	4035	4035	0
173	20231102	182400	13793750	4035	4035	4035	4035	0
174	20231102	182300	13793750	4035	4035	4035	4035	0
175	20231102	182200	13793750	4035	4035	4035	4035	0
176	20231102	182100	13793750	4035	4035	4035	4035	0
177	20231102	182000	13793750	4035	4035	4035	4035	0
178	20231102	181900	13793750	4035	4035	4035	4035	0
179	20231102	181800	13793750	4035	4035	4035	4035	0
180	20231102	181700	13793750	4035	4035	4035	4035	0
181	20231102	181600	13793750	4035	4035	4035	4035	0
182	20231102	181500	13793750	4035	4035	4035	4035	153
183	20231102	181400	13793750	4035	4035	4035	4035	0
184	20231102	181300	13793750	4035	4035	4035	4035	0
185	20231102	181200	13793750	4035	4035	4035	4035	0
186	20231102	181100	13793750	4035	4035	4035	4035	0
187	20231102	181000	13793750	4035	4035	4035	4035	0
188	20231102	180900	13793750	4035	4035	4035	4035	0
189	20231102	180800	13793750	4035	4035	4035	4035	0
190	20231102	180700	13793750	4035	4035	4035	4035	0
191	20231102	180600	13793750	4035	4035	4035	4035	0
192	20231102	180500	13793750	4035	4035	4035	4035	0
193	20231102	180400	13793750	4035	4035	4035	4035	0
194	20231102	180300	13793750	4035	4035	4035	4035	0
195	20231102	180200	13793750	4035	4035	4035	4035	0
196	20231102	180100	13793750	4035	4035	4035	4035	0
197	20231102	180000	13793750	4035	4035	4035	4035	0
198	20231102	175900	13793750	4035	4035	4035	4035	0
199	20231102	175800	13793750	4035	4035	4035	4035	0
200	20231102	175700	13793750	4035	4035	4035	4035	0
201	20231102	175600	13793750	4035	4035	4035	4035	0
202	20231102	175500	13793750	4035	4035	4035	4035	0
203	20231102	175400	13793750	4035	4035	4035	4035	0
204	20231102	175300	13793750	4035	4035	4035	4035	0
205	20231102	175200	13793750	4035	4035	4035	4035	0
206	20231102	175100	13793750	4035	4035	4035	4035	0
207	20231102	175000	13793750	4035	4035	4035	4035	0
208	20231102	174900	13793750	4035	4035	4035	4035	0
209	20231102	174800	13793750	4035	4035	4035	4035	0
210	20231102	174700	13793750	4035	4035	4035	4035	0
211	20231102	174600	13793750	4035	4035	4035	4035	0
212	20231102	174500	13793750	4035	4035	4035	4035	153
213	20231102	174400	13793750	4035	4035	4035	4035	0
214	20231102	174300	13793750	4035	4035	4035	4035	0
215	20231102	174200	13793750	4035	4035	4035	4035	0
216	20231102	174100	13793750	4035	4035	4035	4035	0
217	20231102	174000	13793750	4035	4035	4035	4035	0
218	20231102	173900	13793750	4035	4035	4035	4035	0
219	20231102	173800	13793750	4035	4035	4035	4035	0
220	20231102	173700	13793750	4035	4035	4035	4035	0
221	20231102	173600	13793750	4035	4035	4035	4035	0
222	20231102	173500	13793750	4035	4035	4035	4035	0
223	20231102	173400	13793750	4035	4035	4035	4035	0
224	20231102	173300	13793750	4035	4035	4035	4035	0
225	20231102	173200	13793750	4035	4035	4035	4035	0
226	20231102	173100	13793750	4035	4035	4035	4035	0
227	20231102	173000	13793750	4035	4035	4035	4035	0
228	20231102	172900	13793750	4035	4035	4035	4035	0
229	20231102	172800	13793750	4035	4035	4035	4035	0
230	20231102	172700	13793750	4035	4035	4035	4035	0
231	20231102	172600	13793750	4035	4035	4035	4035	0
232	20231102	172500	13793750	4035	4035	4035	4035	0
233	20231102	172400	13793750	4035	4035	4035	4035	0
234	20231102	172300	13793750	4035	4035	4035	4035	0
235	20231102	172200	13793750	4035	4035	4035	4035	0
236	20231102	172100	13793750	4035	4035	4035	4035	0
237	20231102	172000	13793750	4035	4035	4035	4035	0
238	20231102	171900	13793750	4035	4035	4035	4035	0
239	20231102	171800	13793750	4035	4035	4035	4035	0
240	20231102	171700	13793750	4035	4035	4035	4035	0
241	20231102	171600	13793750	4035	4035	4035	4035	0
242	20231102	171500	13793750	4035	4035	4035	4035	153
243	20231102	171400	13793750	4035	4035	4035	4035	0
244	20231102	171300	13793750	4035	4035	4035	4035	0
245	20231102	171200	13793750	4035	4035	4035	4035	0
246	20231102	171100	13793750	4035	4035	4035	4035	0
247	20231102	171000	13793750	4035	4035	4035	4035	0
248	20231102	170900	13793750	4035	4035	4035	4035	0
249	20231102	170800	13793750	4035	4035	4035	4035	0
250	20231102	170700	13793750	4035	4035	4035	4035	0
251	20231102	170600	13793750	4035	4035	4035	4035	0
252	20231102	170500	13793750	4035	4035	4035	4035	0
253	20231102	170400	13793750	4035	4035	4035	4035	0
254	20231102	170300	13793750	4035	4035	4035	4035	0
255	20231102	170200	13793750	4035	4035	4035	4035	0
256	20231102	170100	13793750	4035	4035	4035	4035	0
257	20231102	170000	13793750	4035	4035	4035	4035	0
258	20231102	165900	13793750	4035	4035	4035	4035	0
259	20231102	165800	13793750	4035	4035	4035	4035	0
260	20231102	165700	13793750	4035	4035	4035	4035	0
261	20231102	165600	13793750	4035	4035	4035	4035	0
262	20231102	165500	13793750	4035	4035	4035	4035	0
263	20231102	165400	13793750	4035	4035	4035	4035	0
264	20231102	165300	13793750	4035	4035	4035	4035	0
265	20231102	165200	13793750	4035	4035	4035	4035	0
266	20231102	165100	13793750	4035	4035	4035	4035	0
267	20231102	165000	13793750	4035	4035	4035	4035	0
268	20231102	164900	13793750	4035	4035	4035	4035	0
269	20231102	164800	13793750	4035	4035	4035	4035	0
270	20231102	164700	13793750	4035	4035	4035	4035	0
271	20231102	164600	13793750	4035	4035	4035	4035	0
272	20231102	164500	13793750	4035	4035	4035	4035	153
273	20231102	164400	13793750	4035	4035	4035	4035	0
274	20231102	164300	13793750	4035	4035	4035	4035	0
275	20231102	164200	13793750	4035	4035	4035	4035	0
276	20231102	164100	13793750	4035	4035	4035	4035	0
277	20231102	164000	13793750	4035	4035	4035	4035	0
278	20231102	163900	13793750	4035	4035	4035	4035	0
279	20231102	163800	13793750	4035	4035	4035	4035	0
280	20231102	163700	13793750	4035	4035	4035	4035	0
281	20231102	163600	13793750	4035	4035	4035	4035	0
282	20231102	163500	13793750	4035	4035	4035	4035	0
283	20231102	163400	13793750	4035	4035	4035	4035	0
284	20231102	163300	13793750	4035	4035	4035	4035	0
285	20231102	163200	13793750	4035	4035	4035	4035	0
286	20231102	163100	13793750	4035	4035	4035	4035	0
287	20231102	163000	13793750	4035	4035	4035	4035	0
288	20231102	162900	13793750	4035	4035	4035	4035	0
289	20231102	162800	13793750	4035	4035	4035	4035	0
290	20231102	162700	13793750	4035	4035	4035	4035	0
291	20231102	162600	13793750	4035	4035	4035	4035	0
292	20231102	162500	13793750	4035	4035	4035	4035	0
293	20231102	162400	13793750	4035	4035	4035	4035	0
294	20231102	162300	13793750	4035	4035	4035	4035	0
295	20231102	162200	13793750	4035	4035	4035	4035	0
296	20231102	162100	13793750	4035	4035	4035	4035	0
297	20231102	162000	13793750	4035	4035	4035	4035	0
298	20231102	161900	13793750	4035	4035	4035	4035	0
299	20231102	161800	13793750	4035	4035	4035	4035	0
300	20231102	161700	13793750	4035	4035	4035	4035	0
301	20231102	161600	13793750	4035	4035	4035	4035	0
302	20231102	161500	13793750	4035	4035	4035	4035	153
303	20231102	161400	13793750	4035	4035	4035	4035	0
304	20231102	161300	13793750	4035	4035	4035	4035	0
305	20231102	161200	13793750	4035	4035	4035	4035	0
306	20231102	161100	13793750	4035	4035	4035	4035	0
307	20231102	161000	13793750	4035	4035	4035	4035	0
308	20231102	160900	13793750	4035	4035	4035	4035	0
309	20231102	160800	13793750	4035	4035	4035	4035	0
310	20231102	160700	13793750	4035	4035	4035	4035	0
311	20231102	160600	13793750	4035	4035	4035	4035	0
312	20231102	160500	13793750	4035	4035	4035	4035	0
313	20231102	160400	13793750	4035	4035	4035	4035	0
314	20231102	160300	13793750	4035	4035	4035	4035	0
315	20231102	160200	13793750	4035	4035	4035	4035	0
316	20231102	160100	13793750	4035	4035	4035	4035	0
317	20231102	160000	13793750	4035	4035	4035	4035	0
318	20231102	155900	13793750	4035	4035	4035	4035	0
319	20231102	155800	13793750	4035	4035	4035	4035	0
320	20231102	155700	13793750	4035	4035	4035	4035	0
321	20231102	155600	13793750	4035	4035	4035	4035	0
322	20231102	155500	13793750	4035	4035	4035	4035	0
323	20231102	155400	13793750	4035	4035	4035	4035	0
324	20231102	155300	13793750	4035	4035	4035	4035	0
325	20231102	155200	13793750	4035	4035	4035	4035	0
326	20231102	155100	13793750	4035	4035	4035	4035	0
327	20231102	155000	13793750	4035	4035	4035	4035	0
328	20231102	154900	13793750	4035	4035	4035	4035	0
329	20231102	154800	13793750	4035	4035	4035	4035	0
330	20231102	154700	13793750	4035	4035	4035	4035	0
331	20231102	154600	13793750	4035	4035	4035	4035	0
332	20231102	154500	13793750	4035	4035	4035	4035	153
333	20231102	154400	13793750	4035	4035	4035	4035	0
334	20231102	154300	13793750	4035	4035	4035	4035	0
335	20231102	154200	13793750	4035	4035	4035	4035	0
336	20231102	154100	13793750	4035	4035	4035	4035	0
337	20231102	154000	13793750	4035	4035	4035	4035	0
338	20231102	153900	13793750	4035	4035	4035	4035	0
339	20231102	153800	13793750	4035	4035	4035	4035	0
340	20231102	153700	13793750	4035	4035	4035	4035	0
341	20231102	153600	13793750	4035	4035	4035	4035	0
342	20231102	153500	13793750	4035	4035	4035	4035	0
343	20231102	153400	13793750	4035	4035	4035	4035	0
344	20231102	153300	13793750	4035	4035	4035	4035	0
345	20231102	153200	13793750	4035	4035	4035	4035	0
346	20231102	153100	13793750	4035	4035	4035	4035	0
347	20231102	153000	13793750	4035	4035	4035	4035	153
348	20231102	152900	13176395	4050	4050	4050	4050	0
349	20231102	152800	13176395	4050	4050	4050	4050	0
350	20231102	152700	13176395	4050	4050	4050	4050	0
351	20231102	152600	13176395	4050	4050	4050	4050	0
352	20231102	152500	13176395	4050	4050	4050	4050	0
353	20231102	152400	13176395	4050	4050	4050	4050	0
354	20231102	152300	13176395	4050	4050	4050	4050	0
355	20231102	152200	13176395	4050	4050	4050	4050	0
356	20231102	152100	13176395	4050	4050	4050	4050	0
357	20231102	152000	13176395	4050	4050	4050	4050	0
358	20231102	151900	13176395	4050	4050	4050	4050	3
359	20231102	151800	13164245	4075	4075	4075	4075	18
360	20231102	151700	13090895	4080	4080	4080	4080	0
361	20231102	151600	13090895	4080	4080	4080	4080	0
362	20231102	151500	13090895	4080	4080	4080	4080	1
363	20231102	151400	13086815	4080	4080	4080	4080	0
364	20231102	151300	13086815	4080	4080	4080	4080	0
365	20231102	151200	13086815	4080	4075	4080	4075	11
366	20231102	151100	13041980	4050	4050	4050	4050	0
367	20231102	151000	13041980	4050	4050	4050	4050	0
368	20231102	150900	13041980	4050	4050	4050	4050	152
369	20231102	150800	12426380	4050	4050	4050	4050	0
370	20231102	150700	12426380	4050	4050	4050	4050	10
371	20231102	150600	12385880	4080	4080	4080	4080	0
372	20231102	150500	12385880	4080	4080	4080	4080	0
373	20231102	150400	12385880	4080	4080	4080	4080	0
374	20231102	150300	12385880	4080	4080	4080	4080	0
375	20231102	150200	12385880	4080	4080	4080	4080	0
376	20231102	150100	12385880	4080	4080	4080	4080	0
377	20231102	150000	12385880	4080	4080	4080	4080	0
378	20231102	145900	12385880	4080	4080	4080	4080	0
379	20231102	145800	12385880	4080	4080	4080	4080	0
380	20231102	145700	12385880	4080	4080	4080	4080	0
381	20231102	145600	12385880	4080	4080	4080	4080	0
382	20231102	145500	12385880	4080	4080	4080	4080	0
383	20231102	145400	12385880	4080	4080	4080	4080	0
384	20231102	145300	12385880	4080	4080	4080	4080	0
385	20231102	145200	12385880	4080	4080	4080	4080	0
386	20231102	145100	12385880	4080	4080	4080	4080	0
387	20231102	145000	12385880	4080	4080	4080	4080	0
388	20231102	144900	12385880	4080	4080	4080	4080	0
389	20231102	144800	12385880	4080	4080	4080	4080	0
390	20231102	144700	12385880	4080	4080	4080	4080	2
391	20231102	144600	12377720	4045	4045	4045	4045	0
392	20231102	144500	12377720	4045	4045	4045	4045	23
393	20231102	144400	12284685	4080	4080	4080	4080	0
394	20231102	144300	12284685	4080	4080	4080	4080	0
395	20231102	144200	12284685	4080	4080	4080	4080	0
396	20231102	144100	12284685	4080	4080	4080	4080	0
397	20231102	144000	12284685	4080	4080	4080	4080	0
398	20231102	143900	12284685	4080	4080	4080	4080	6
399	20231102	143800	12260205	4080	4080	4080	4080	0
400	20231102	143700	12260205	4080	4080	4080	4080	0
401	20231102	143600	12260205	4080	4080	4080	4080	2
402	20231102	143500	12252045	4045	4045	4045	4045	0
403	20231102	143400	12252045	4045	4045	4045	4045	4
404	20231102	143300	12235865	4080	4080	4080	4080	0
405	20231102	143200	12235865	4080	4080	4080	4080	3
406	20231102	143100	12223625	4080	4080	4080	4080	0
407	20231102	143000	12223625	4080	4080	4080	4080	0
408	20231102	142900	12223625	4080	4080	4080	4080	0
409	20231102	142800	12223625	4080	4050	4080	4050	44
410	20231102	142700	12044825	4080	4080	4080	4080	0
411	20231102	142600	12044825	4080	4080	4080	4080	0
412	20231102	142500	12044825	4080	4080	4080	4080	0
413	20231102	142400	12044825	4080	4080	4080	4080	0
414	20231102	142300	12044825	4080	4080	4080	4080	0
415	20231102	142200	12044825	4080	4080	4080	4080	0
416	20231102	142100	12044825	4080	4080	4080	4080	0
417	20231102	142000	12044825	4080	4080	4080	4080	0
418	20231102	141900	12044825	4080	4080	4080	4080	0
419	20231102	141800	12044825	4080	4080	4080	4080	0
420	20231102	141700	12044825	4080	4080	4080	4080	0
421	20231102	141600	12044825	4080	4080	4080	4080	0
422	20231102	141500	12044825	4080	4080	4080	4080	0
423	20231102	141400	12044825	4080	4080	4080	4080	0
424	20231102	141300	12044825	4080	4080	4080	4080	0
425	20231102	141200	12044825	4080	4080	4080	4080	0
426	20231102	141100	12044825	4080	4080	4080	4080	0
427	20231102	141000	12044825	4080	4080	4080	4080	0
428	20231102	140900	12044825	4080	4080	4080	4080	0
429	20231102	140800	12044825	4080	4080	4080	4080	0
430	20231102	140700	12044825	4080	4080	4080	4080	0
431	20231102	140600	12044825	4080	4080	4080	4080	0
432	20231102	140500	12044825	4080	4080	4080	4080	0
433	20231102	140400	12044825	4080	4080	4080	4080	0
434	20231102	140300	12044825	4080	4080	4080	4080	0
435	20231102	140200	12044825	4080	4080	4080	4080	0
436	20231102	140100	12044825	4080	4080	4080	4080	0
437	20231102	140000	12044825	4080	4080	4080	4080	0
438	20231102	135900	12044825	4080	4080	4080	4080	0
439	20231102	135800	12044825	4080	4080	4080	4080	20
440	20231102	135700	11963225	4085	4085	4085	4085	0
441	20231102	135600	11963225	4085	4085	4085	4085	0
442	20231102	135500	11963225	4085	4085	4085	4085	0
443	20231102	135400	11963225	4085	4085	4085	4085	0
444	20231102	135300	11963225	4085	4085	4085	4085	0
445	20231102	135200	11963225	4085	4085	4085	4085	0
446	20231102	135100	11963225	4085	4085	4085	4085	0
447	20231102	135000	11963225	4085	4085	4085	4085	0
448	20231102	134900	11963225	4085	4085	4085	4085	3
449	20231102	134800	11950970	4085	4085	4085	4085	0
450	20231102	134700	11950970	4085	4085	4085	4085	0
451	20231102	134600	11950970	4085	4085	4085	4085	0
452	20231102	134500	11950970	4085	4085	4085	4085	0
453	20231102	134400	11950970	4085	4085	4085	4085	0
454	20231102	134300	11950970	4085	4085	4085	4085	0
455	20231102	134200	11950970	4085	4085	4085	4085	0
456	20231102	134100	11950970	4085	4085	4085	4085	0
457	20231102	134000	11950970	4085	4085	4085	4085	0
458	20231102	133900	11950970	4085	4085	4085	4085	0
459	20231102	133800	11950970	4085	4085	4085	4085	0
460	20231102	133700	11950970	4085	4090	4090	4085	8
461	20231102	133600	11918280	4085	4075	4085	4075	100
462	20231102	133500	11510080	4050	4050	4050	4050	0
463	20231102	133400	11510080	4050	4050	4050	4050	0
464	20231102	133300	11510080	4050	4050	4050	4050	0
465	20231102	133200	11510080	4050	4050	4050	4050	23
466	20231102	133100	11416930	4055	4055	4055	4055	1
467	20231102	133000	11412875	4075	4075	4075	4075	0
468	20231102	132900	11412875	4075	4075	4075	4075	20
469	20231102	132800	11331375	4075	4075	4075	4075	0
470	20231102	132700	11331375	4075	4075	4075	4075	10
471	20231102	132600	11290625	4075	4030	4075	4030	17
472	20231102	132500	11222025	4075	4075	4075	4075	0
473	20231102	132400	11222025	4075	4075	4075	4075	0
474	20231102	132300	11222025	4075	4075	4075	4075	0
475	20231102	132200	11222025	4075	4075	4075	4075	0
476	20231102	132100	11222025	4075	4075	4075	4075	0
477	20231102	132000	11222025	4075	4075	4075	4075	0
478	20231102	131900	11222025	4075	4075	4075	4075	0
479	20231102	131800	11222025	4075	4075	4075	4075	0
480	20231102	131700	11222025	4075	4075	4075	4075	0
481	20231102	131600	11222025	4075	4075	4075	4075	0
482	20231102	131500	11222025	4075	4075	4075	4075	0
483	20231102	131400	11222025	4075	4075	4075	4075	0
484	20231102	131300	11222025	4075	4075	4075	4075	0
485	20231102	131200	11222025	4075	4075	4075	4075	0
486	20231102	131100	11222025	4075	4075	4075	4075	0
487	20231102	131000	11222025	4075	4075	4075	4075	0
488	20231102	130900	11222025	4075	4075	4075	4075	0
489	20231102	130800	11222025	4075	4075	4075	4075	0
490	20231102	130700	11222025	4075	4075	4075	4075	0
491	20231102	130600	11222025	4075	4075	4075	4075	3
492	20231102	130500	11209800	4030	4030	4030	4030	0
493	20231102	130400	11209800	4030	4030	4030	4030	0
494	20231102	130300	11209800	4030	4030	4030	4030	0
495	20231102	130200	11209800	4030	4030	4030	4030	0
496	20231102	130100	11209800	4030	4030	4030	4030	0
497	20231102	130000	11209800	4030	4030	4030	4030	0
498	20231102	125900	11209800	4030	4030	4030	4030	0
499	20231102	125800	11209800	4030	4030	4030	4030	0
500	20231102	125700	11209800	4030	4030	4030	4030	0
501	20231102	125600	11209800	4030	4030	4030	4030	0
502	20231102	125500	11209800	4030	4070	4070	4030	1303
503	20231102	125400	5913070	4070	4070	4070	4070	0
504	20231102	125300	5913070	4070	4070	4070	4070	18
505	20231102	125200	5839810	4070	4070	4070	4070	0
506	20231102	125100	5839810	4070	4070	4070	4070	0
507	20231102	125000	5839810	4070	4070	4070	4070	0
508	20231102	124900	5839810	4070	4070	4070	4070	300
509	20231102	124800	4618810	4080	4080	4080	4080	0
510	20231102	124700	4618810	4080	4080	4080	4080	0
511	20231102	124600	4618810	4080	4080	4080	4080	0
512	20231102	124500	4618810	4080	4080	4080	4080	0
513	20231102	124400	4618810	4080	4080	4080	4080	0
514	20231102	124300	4618810	4080	4080	4080	4080	0
515	20231102	124200	4618810	4080	4080	4080	4080	0
516	20231102	124100	4618810	4080	4080	4080	4080	0
517	20231102	124000	4618810	4080	4080	4080	4080	0
518	20231102	123900	4618810	4080	4080	4080	4080	0
519	20231102	123800	4618810	4080	4080	4080	4080	0
520	20231102	123700	4618810	4080	4080	4080	4080	0
521	20231102	123600	4618810	4080	4080	4080	4080	0
522	20231102	123500	4618810	4080	4080	4080	4080	0
523	20231102	123400	4618810	4080	4080	4080	4080	0
524	20231102	123300	4618810	4080	4080	4080	4080	0
525	20231102	123200	4618810	4080	4080	4080	4080	0
526	20231102	123100	4618810	4080	4080	4080	4080	0
527	20231102	123000	4618810	4080	4080	4080	4080	0
528	20231102	122900	4618810	4080	4080	4080	4080	0
529	20231102	122800	4618810	4080	4080	4080	4080	0
530	20231102	122700	4618810	4080	4080	4080	4080	0
531	20231102	122600	4618810	4080	4080	4080	4080	0
532	20231102	122500	4618810	4080	4080	4080	4080	0
533	20231102	122400	4618810	4080	4080	4080	4080	0
534	20231102	122300	4618810	4080	4080	4080	4080	4
535	20231102	122200	4602490	4030	4030	4030	4030	0
536	20231102	122100	4602490	4030	4030	4030	4030	0
537	20231102	122000	4602490	4030	4030	4030	4030	0
538	20231102	121900	4602490	4030	4030	4030	4030	0
539	20231102	121800	4602490	4030	4030	4030	4030	0
540	20231102	121700	4602490	4030	4030	4030	4030	0
541	20231102	121600	4602490	4030	4030	4030	4030	78
542	20231102	121500	4288150	4080	4080	4080	4080	0
543	20231102	121400	4288150	4080	4080	4080	4080	0
544	20231102	121300	4288150	4080	4080	4080	4080	0
545	20231102	121200	4288150	4080	4080	4080	4080	0
546	20231102	121100	4288150	4080	4080	4080	4080	0
547	20231102	121000	4288150	4080	4080	4080	4080	0
548	20231102	120900	4288150	4080	4080	4080	4080	0
549	20231102	120800	4288150	4080	4080	4080	4080	0
550	20231102	120700	4288150	4080	4080	4080	4080	0
551	20231102	120600	4288150	4080	4080	4080	4080	1
552	20231102	120500	4284070	4080	4080	4080	4080	0
553	20231102	120400	4284070	4080	4080	4080	4080	0
554	20231102	120300	4284070	4080	4080	4080	4080	0
555	20231102	120200	4284070	4080	4080	4080	4080	25
556	20231102	120100	4182070	4080	4080	4080	4080	0
557	20231102	120000	4182070	4080	4080	4080	4080	0
558	20231102	115900	4182070	4080	4080	4080	4080	0
559	20231102	115800	4182070	4080	4075	4080	4075	7
560	20231102	115700	4153535	4020	4020	4020	4020	0
561	20231102	115600	4153535	4020	4020	4020	4020	0
562	20231102	115500	4153535	4020	4020	4020	4020	0
563	20231102	115400	4153535	4020	4020	4020	4020	0
564	20231102	115300	4153535	4020	4035	4035	4020	15
565	20231102	115200	4093085	4080	4080	4080	4080	0
566	20231102	115100	4093085	4080	4080	4080	4080	0
567	20231102	115000	4093085	4080	4080	4080	4080	0
568	20231102	114900	4093085	4080	4080	4080	4080	0
569	20231102	114800	4093085	4080	4080	4080	4080	0
570	20231102	114700	4093085	4080	4080	4080	4080	0
571	20231102	114600	4093085	4080	4080	4080	4080	0
572	20231102	114500	4093085	4080	4080	4080	4080	0
573	20231102	114400	4093085	4080	4080	4080	4080	0
574	20231102	114300	4093085	4080	4080	4080	4080	0
575	20231102	114200	4093085	4080	4080	4080	4080	0
576	20231102	114100	4093085	4080	4080	4080	4080	0
577	20231102	114000	4093085	4080	4075	4080	4075	4
578	20231102	113900	4076770	4075	4075	4075	4075	0
579	20231102	113800	4076770	4075	4075	4075	4075	0
580	20231102	113700	4076770	4075	4075	4075	4075	0
581	20231102	113600	4076770	4075	4075	4075	4075	0
582	20231102	113500	4076770	4075	4075	4075	4075	0
583	20231102	113400	4076770	4075	4075	4075	4075	0
584	20231102	113300	4076770	4075	4075	4075	4075	0
585	20231102	113200	4076770	4075	4075	4075	4075	0
586	20231102	113100	4076770	4075	4075	4075	4075	0
587	20231102	113000	4076770	4075	4075	4075	4075	0
588	20231102	112900	4076770	4075	4075	4075	4075	0
589	20231102	112800	4076770	4075	4075	4075	4075	0
590	20231102	112700	4076770	4075	4075	4075	4075	0
591	20231102	112600	4076770	4075	4075	4075	4075	0
592	20231102	112500	4076770	4075	4075	4075	4075	0
593	20231102	112400	4076770	4075	4075	4075	4075	4
594	20231102	112300	4060470	4075	4075	4075	4075	0
595	20231102	112200	4060470	4075	4075	4075	4075	0
596	20231102	112100	4060470	4075	4075	4075	4075	0
597	20231102	112000	4060470	4075	4075	4075	4075	0
598	20231102	111900	4060470	4075	4075	4075	4075	24
599	20231102	111800	3962670	4075	4075	4075	4075	0
600	20231102	111700	3962670	4075	4075	4075	4075	0
601	20231102	111600	3962670	4075	4075	4075	4075	49
602	20231102	111500	3762995	4075	4075	4075	4075	16
603	20231102	111400	3697795	4080	4080	4080	4080	0
604	20231102	111300	3697795	4080	4080	4080	4080	0
605	20231102	111200	3697795	4080	4080	4080	4080	1
606	20231102	111100	3693715	4085	4085	4085	4085	1
607	20231102	111000	3689630	4015	4080	4080	4015	26
608	20231102	110900	3585040	4085	4085	4085	4085	0
609	20231102	110800	3585040	4085	4085	4085	4085	0
610	20231102	110700	3585040	4085	4085	4085	4085	0
611	20231102	110600	3585040	4085	4085	4085	4085	0
612	20231102	110500	3585040	4085	4085	4085	4085	0
613	20231102	110400	3585040	4085	4085	4085	4085	0
614	20231102	110300	3585040	4085	4085	4085	4085	0
615	20231102	110200	3585040	4085	4085	4085	4085	0
616	20231102	110100	3585040	4085	4085	4085	4085	0
617	20231102	110000	3585040	4085	4085	4085	4085	0
618	20231102	105900	3585040	4085	4085	4085	4085	0
619	20231102	105800	3585040	4085	4085	4085	4085	0
620	20231102	105700	3585040	4085	4085	4085	4085	4
621	20231102	105600	3568700	4085	4085	4085	4085	0
622	20231102	105500	3568700	4085	4085	4085	4085	0
623	20231102	105400	3568700	4085	4085	4085	4085	0
624	20231102	105300	3568700	4085	4085	4085	4085	0
625	20231102	105200	3568700	4085	4085	4085	4085	0
626	20231102	105100	3568700	4085	4085	4085	4085	0
627	20231102	105000	3568700	4085	4085	4085	4085	0
628	20231102	104900	3568700	4085	4085	4085	4085	0
629	20231102	104800	3568700	4085	4085	4085	4085	0
630	20231102	104700	3568700	4085	4085	4085	4085	0
631	20231102	104600	3568700	4085	4085	4085	4085	10
632	20231102	104500	3527850	4080	4080	4080	4080	0
633	20231102	104400	3527850	4080	4080	4080	4080	0
634	20231102	104300	3527850	4080	4080	4080	4080	0
635	20231102	104200	3527850	4080	4080	4080	4080	0
636	20231102	104100	3527850	4080	4080	4080	4080	0
637	20231102	104000	3527850	4080	4080	4080	4080	0
638	20231102	103900	3527850	4080	4080	4080	4080	0
639	20231102	103800	3527850	4080	4080	4080	4080	0
640	20231102	103700	3527850	4080	4080	4080	4080	0
641	20231102	103600	3527850	4080	4080	4080	4080	0
642	20231102	103500	3527850	4080	4080	4080	4080	8
643	20231102	103400	3495210	4080	4080	4080	4080	0
644	20231102	103300	3495210	4080	4080	4080	4080	2
645	20231102	103200	3487050	4035	4035	4035	4035	0
646	20231102	103100	3487050	4035	4035	4035	4035	25
647	20231102	103000	3386175	4085	4085	4085	4085	0
648	20231102	102900	3386175	4085	4085	4085	4085	0
649	20231102	102800	3386175	4085	4085	4085	4085	0
650	20231102	102700	3386175	4085	4085	4085	4085	2
651	20231102	102600	3378005	4010	4010	4010	4010	0
652	20231102	102500	3378005	4010	4010	4010	4010	0
653	20231102	102400	3378005	4010	4080	4080	4010	200
654	20231102	102300	2571935	4085	4085	4085	4085	0
655	20231102	102200	2571935	4085	4085	4085	4085	0
656	20231102	102100	2571935	4085	4085	4085	4085	1
657	20231102	102000	2567850	4080	4080	4080	4080	0
658	20231102	101900	2567850	4080	4080	4080	4080	1
659	20231102	101800	2563770	4080	4085	4085	4080	3
660	20231102	101700	2551525	4075	4075	4080	4075	49
661	20231102	101600	2351840	4075	4075	4075	4075	0
662	20231102	101500	2351840	4075	4075	4075	4075	0
663	20231102	101400	2351840	4075	4075	4075	4075	4
664	20231102	101300	2335540	4060	4070	4070	4060	90
665	20231102	101200	1970090	4075	4075	4075	4075	2
666	20231102	101100	1961940	4075	4075	4075	4075	0
667	20231102	101000	1961940	4075	4075	4075	4075	0
668	20231102	100900	1961940	4075	4075	4075	4075	0
669	20231102	100800	1961940	4075	4075	4075	4075	0
670	20231102	100700	1961940	4075	4075	4075	4075	0
671	20231102	100600	1961940	4075	4075	4075	4075	0
672	20231102	100500	1961940	4075	4075	4075	4075	0
673	20231102	100400	1961940	4075	4075	4075	4075	0
674	20231102	100300	1961940	4075	4075	4075	4075	0
675	20231102	100200	1961940	4075	4075	4075	4075	0
676	20231102	100100	1961940	4075	4075	4075	4075	1
677	20231102	100000	1957865	4075	4075	4075	4075	0
678	20231102	095900	1957865	4075	4075	4075	4075	0
679	20231102	095800	1957865	4075	4075	4075	4075	0
680	20231102	095700	1957865	4075	4075	4075	4075	3
681	20231102	095600	1945640	4080	4080	4080	4080	8
682	20231102	095500	1913000	4080	4080	4080	4080	0
683	20231102	095400	1913000	4080	4080	4080	4080	0
684	20231102	095300	1913000	4080	4080	4080	4080	0
685	20231102	095200	1913000	4080	4080	4080	4080	0
686	20231102	095100	1913000	4080	4080	4080	4080	0
687	20231102	095000	1913000	4080	4080	4080	4080	0
688	20231102	094900	1913000	4080	4080	4080	4080	0
689	20231102	094800	1913000	4080	4080	4080	4080	0
690	20231102	094700	1913000	4080	4080	4080	4080	0
691	20231102	094600	1913000	4080	4080	4080	4080	0
692	20231102	094500	1913000	4080	4080	4080	4080	0
693	20231102	094400	1913000	4080	4080	4080	4080	37
694	20231102	094300	1762040	4080	4080	4080	4080	0
695	20231102	094200	1762040	4080	4080	4080	4080	100
696	20231102	094100	1354040	4080	4080	4080	4080	0
697	20231102	094000	1354040	4080	4080	4080	4080	0
698	20231102	093900	1354040	4080	4080	4080	4080	0
699	20231102	093800	1354040	4080	4080	4080	4080	0
700	20231102	093700	1354040	4080	4080	4080	4080	0
701	20231102	093600	1354040	4080	4080	4080	4080	18
702	20231102	093500	1280600	4070	4085	4085	4070	23
703	20231102	093400	1186915	4090	4090	4090	4090	0
704	20231102	093300	1186915	4090	4090	4090	4090	0
705	20231102	093200	1186915	4090	4090	4090	4090	0
706	20231102	093100	1186915	4090	4090	4090	4090	1
707	20231102	093000	1182825	4090	4090	4090	4090	0
708	20231102	092900	1182825	4090	4070	4090	4070	11
709	20231102	092800	1137910	4070	4070	4070	4070	13
710	20231102	092700	1085000	4060	4060	4060	4060	82
711	20231102	092600	752080	4060	4060	4060	4060	0
712	20231102	092500	752080	4060	4060	4060	4060	17
713	20231102	092400	683060	4070	4070	4070	4070	0
714	20231102	092300	683060	4070	4070	4070	4070	0
715	20231102	092200	683060	4070	4070	4070	4070	10
716	20231102	092100	642360	4070	4060	4070	4060	2
717	20231102	092000	634230	4050	4050	4050	4050	0
718	20231102	091900	634230	4050	4050	4050	4050	73
719	20231102	091800	338580	4040	4040	4040	4040	0
720	20231102	091700	338580	4040	4040	4040	4040	0
721	20231102	091600	338580	4040	4040	4040	4040	0
722	20231102	091500	338580	4040	4040	4040	4040	3
723	20231102	091400	326460	4040	4035	4040	4035	2
724	20231102	091300	318385	4040	4040	4040	4040	0
725	20231102	091200	318385	4040	4040	4040	4040	0
726	20231102	091100	318385	4040	4040	4040	4040	0
727	20231102	091000	318385	4040	4040	4040	4040	1
728	20231102	090900	314345	4035	4035	4035	4035	1
729	20231102	090800	310310	4030	4030	4030	4030	0
730	20231102	090700	310310	4030	4030	4030	4030	38
731	20231102	090600	157170	4030	4030	4030	4030	0
732	20231102	090500	157170	4030	4030	4030	4030	0
733	20231102	090400	157170	4030	4030	4030	4030	0
734	20231102	090300	157170	4030	4030	4030	4030	0
735	20231102	090200	157170	4030	4030	4030	4030	0
736	20231102	090100	157170	4030	4030	4030	4030	3
737	20231102	090000	145080	4030	4030	4030	4030	36